Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.355 2.436 2.223 2.436 42,780 +0.02(+0.93%)
Oct 30, 2007 2.365 2.413 2.352 2.413 15,562 -0.00(-0.13%)
Oct 29, 2007 2.368 2.442 2.352 2.416 17,176 +0.06(+2.74%)
Oct 26, 2007 2.352 2.368 2.352 2.352 11,173 +0.00(+0.00%)
Oct 25, 2007 2.355 2.410 2.294 2.352 23,691 -0.03(-1.22%)
Oct 24, 2007 2.452 2.452 2.381 2.381 9,311 -0.08(-3.08%)
Oct 23, 2007 2.416 2.471 2.336 2.457 70,547 +0.20(+8.93%)
Oct 22, 2007 2.210 2.300 2.204 2.255 5,897 +0.04(+1.74%)
Oct 19, 2007 2.310 2.316 2.200 2.217 4,236 -0.09(-4.04%)
Oct 18, 2007 2.311 2.316 2.310 2.310 5,586 -0.01(-0.55%)
Oct 17, 2007 2.307 2.326 2.307 2.323 11,934 +0.02(+0.84%)
Oct 16, 2007 2.222 2.304 2.222 2.304 20,895 +0.04(+1.56%)
Oct 15, 2007 2.268 2.268 2.268 2.268 0 +0.00(+0.00%)
Oct 12, 2007 2.255 2.268 2.249 2.268 16,760 +0.02(+0.72%)
Oct 11, 2007 2.262 2.287 2.175 2.252 53,075 -0.01(-0.22%)
Oct 10, 2007 2.249 2.265 2.236 2.257 19,631 -0.02(-1.01%)
Oct 09, 2007 2.275 2.280 2.275 2.280 3,395 +0.01(+0.39%)
Oct 08, 2007 2.271 2.271 2.271 2.271 3,622 +0.02(+0.70%)
Oct 05, 2007 2.258 2.258 2.249 2.256 10,242 -0.01(-0.27%)
Oct 04, 2007 2.255 2.276 2.255 2.262 23,185 +0.03(+1.30%)
Oct 03, 2007 2.242 2.262 2.233 2.233 5,276 -0.02(-0.86%)
Oct 02, 2007 2.168 2.252 2.168 2.252 7,154 +0.05(+2.49%)
Oct 01, 2007 2.126 2.204 2.126 2.197 51,837 +0.07(+3.33%)
Sep 28, 2007 2.156 2.156 2.126 2.126 3,879 +0.00(+0.15%)
Sep 27, 2007 2.131 2.131 2.123 2.123 2,172 -0.01(-0.45%)
Sep 26, 2007 2.085 2.133 2.085 2.133 42,581 +0.01(+0.46%)
Sep 25, 2007 2.126 2.149 2.110 2.123 80,032 +0.01(+0.46%)
Sep 24, 2007 2.255 2.255 2.114 2.114 41,274 -0.09(-4.23%)
Sep 21, 2007 2.123 2.207 2.123 2.207 14,277 +0.03(+1.48%)
Sep 20, 2007 2.091 2.175 2.091 2.175 36,355 +0.06(+3.05%)
Sep 19, 2007 2.094 2.143 2.088 2.110 160,468 +0.02(+0.77%)
Sep 18, 2007 2.136 2.143 2.072 2.094 36,917 -0.01(-0.46%)
Sep 17, 2007 1.998 2.252 1.998 2.104 138,475 +0.11(+5.51%)
Sep 14, 2007 1.991 1.994 1.991 1.994 2,110 -0.00(-0.02%)
Sep 13, 2007 1.923 1.994 1.923 1.994 26,382 +0.03(+1.64%)
Sep 12, 2007 1.949 1.965 1.949 1.962 12,415 +0.02(+0.88%)
Sep 11, 2007 1.943 1.945 1.936 1.945 10,388 +0.01(+0.45%)
Sep 10, 2007 1.991 1.994 1.936 1.936 26,767 -0.02(-0.83%)
Sep 07, 2007 1.949 1.965 1.949 1.952 6,393 -0.02(-0.82%)
Sep 06, 2007 1.917 1.972 1.917 1.969 14,730 +0.05(+2.69%)
Sep 05, 2007 1.894 1.917 1.894 1.917 6,828 +0.03(+1.67%)
Sep 04, 2007 1.827 1.907 1.827 1.885 24,036 +0.04(+2.13%)
Aug 31, 2007 1.830 1.882 1.817 1.846 37,255 +0.05(+2.87%)
Aug 30, 2007 1.788 1.840 1.772 1.795 36,997 -0.03(-1.42%)
Aug 29, 2007 1.772 1.830 1.769 1.820 23,806 -0.01(-0.70%)
Aug 28, 2007 1.782 1.843 1.782 1.833 42,137 -0.00(-0.25%)
Aug 27, 2007 1.788 1.843 1.746 1.838 60,161 +0.05(+2.77%)
Aug 24, 2007 1.795 1.827 1.788 1.788 5,276 -0.06(-3.31%)
Aug 23, 2007 1.807 1.853 1.807 1.849 22,968 +0.03(+1.41%)
Aug 22, 2007 1.824 1.824 1.824 1.824 1,551 -0.03(-1.57%)
Aug 21, 2007 1.811 1.856 1.811 1.853 51,173 +0.06(+3.42%)
Aug 20, 2007 1.791 1.791 1.791 1.791 3,674 +0.02(+1.34%)
Aug 17, 2007 1.743 1.769 1.743 1.768 18,573 +0.03(+1.60%)
Aug 16, 2007 1.759 1.759 1.740 1.740 11,316 -0.03(-1.82%)
Aug 15, 2007 1.775 1.788 1.756 1.772 26,987 -0.02(-1.26%)
Aug 14, 2007 1.811 1.833 1.769 1.795 65,674 -0.04(-2.02%)
Aug 13, 2007 1.798 1.832 1.798 1.832 16,928 +0.01(+0.62%)
Aug 10, 2007 1.788 1.849 1.788 1.820 17,133 +0.04(+2.26%)
Aug 09, 2007 1.829 1.830 1.780 1.780 34,930 -0.06(-3.07%)
Aug 08, 2007 1.824 1.859 1.824 1.836 8,780 -0.02(-1.21%)
Aug 07, 2007 1.853 1.865 1.795 1.859 41,417 +0.01(+0.52%)
Aug 06, 2007 1.859 1.859 1.825 1.849 13,203 -0.01(-0.52%)
Aug 03, 2007 1.853 1.859 1.814 1.859 40,207 +0.04(+2.36%)
Aug 02, 2007 1.853 1.853 1.816 1.816 18,014 +0.00(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.